9861東証P貸借
業種 小売業
吉野家ホールディングス 株価時系列データ
PTS
2,882
円
(22:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,585.0 (23/11/01) | 2,488.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,441.0 (24/04/01) | 2,812.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,885.5 | 2,909.5 | 2,877.5 | 2,883.5 | -2.0 | -0.1 | 351,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 3,289.0 | 3,313.0 | 3,274.0 | 3,307.0 | +14.0 | +0.4 | 548,300 |
| 1/31 | 3,302.0 | 3,304.0 | 3,263.0 | 3,293.0 | -7.0 | -0.2 | 477,100 |
| 1/30 | 3,267.0 | 3,314.0 | 3,263.0 | 3,300.0 | +48.0 | +1.5 | 620,800 |
| 1/29 | 3,239.0 | 3,267.0 | 3,234.0 | 3,252.0 | +42.0 | +1.3 | 534,500 |
| 1/26 | 3,255.0 | 3,272.0 | 3,210.0 | 3,210.0 | -53.0 | -1.6 | 603,600 |
| 1/25 | 3,277.0 | 3,295.0 | 3,254.0 | 3,263.0 | -27.0 | -0.8 | 532,900 |
| 1/24 | 3,341.0 | 3,363.0 | 3,275.0 | 3,290.0 | -51.0 | -1.5 | 514,500 |
| 1/23 | 3,365.0 | 3,394.0 | 3,336.0 | 3,341.0 | -40.0 | -1.2 | 465,500 |
| 1/22 | 3,353.0 | 3,382.0 | 3,315.0 | 3,381.0 | +52.0 | +1.6 | 449,700 |
| 1/19 | 3,400.0 | 3,409.0 | 3,318.0 | 3,329.0 | -36.0 | -1.1 | 452,000 |
| 1/18 | 3,409.0 | 3,421.0 | 3,361.0 | 3,365.0 | -45.0 | -1.3 | 532,800 |
| 1/17 | 3,291.0 | 3,433.0 | 3,277.0 | 3,410.0 | +154.0 | +4.7 | 981,800 |
| 1/16 | 3,291.0 | 3,327.0 | 3,245.0 | 3,256.0 | -31.0 | -0.9 | 552,300 |
| 1/15 | 3,275.0 | 3,307.0 | 3,251.0 | 3,287.0 | +29.0 | +0.9 | 464,400 |
| 1/12 | 3,242.0 | 3,329.0 | 3,226.0 | 3,258.0 | -54.0 | -1.6 | 1,127,600 |
| 1/11 | 3,379.0 | 3,382.0 | 3,294.0 | 3,312.0 | -38.0 | -1.1 | 714,700 |
| 1/10 | 3,341.0 | 3,379.0 | 3,341.0 | 3,350.0 | +17.0 | +0.5 | 463,800 |
| 1/9 | 3,278.0 | 3,333.0 | 3,277.0 | 3,333.0 | +71.0 | +2.2 | 540,500 |
| 1/5 | 3,246.0 | 3,264.0 | 3,223.0 | 3,262.0 | +43.0 | +1.3 | 419,700 |
| 1/4 | 3,207.0 | 3,230.0 | 3,173.0 | 3,219.0 | +14.0 | +0.4 | 325,600 |
| 12/29 | 3,215.0 | 3,228.0 | 3,187.0 | 3,205.0 | -6.0 | -0.2 | 231,500 |
| 12/28 | 3,179.0 | 3,213.0 | 3,173.0 | 3,211.0 | +23.0 | +0.7 | 190,900 |
| 12/27 | 3,197.0 | 3,200.0 | 3,171.0 | 3,188.0 | -22.0 | -0.7 | 288,900 |
| 12/26 | 3,233.0 | 3,243.0 | 3,196.0 | 3,210.0 | -21.0 | -0.7 | 257,700 |
| 12/25 | 3,177.0 | 3,232.0 | 3,170.0 | 3,231.0 | +69.0 | +2.2 | 255,900 |
| 12/22 | 3,143.0 | 3,174.0 | 3,143.0 | 3,162.0 | +19.0 | +0.6 | 212,400 |
| 12/21 | 3,130.0 | 3,155.0 | 3,118.0 | 3,143.0 | +9.0 | +0.3 | 183,800 |
| 12/20 | 3,131.0 | 3,158.0 | 3,127.0 | 3,134.0 | +3.0 | +0.1 | 204,000 |
| 12/19 | 3,105.0 | 3,155.0 | 3,102.0 | 3,131.0 | +46.0 | +1.5 | 232,900 |
| 12/18 | 3,055.0 | 3,091.0 | 3,051.0 | 3,085.0 | +2.0 | +0.1 | 227,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて